Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.90 | 39.94 | 39.90 | 39.94 | 10,229 | +0.10(+0.26%) |
Jan 30, 2017 | 39.85 | 39.86 | 39.83 | 39.83 | 7,453 | -0.04(-0.10%) |
Jan 27, 2017 | 39.82 | 39.87 | 39.79 | 39.87 | 7,903 | +0.02(+0.04%) |
Jan 26, 2017 | 39.82 | 39.89 | 39.80 | 39.86 | 21,007 | +0.10(+0.24%) |
Jan 25, 2017 | 39.79 | 39.82 | 39.76 | 39.76 | 9,208 | -0.02(-0.04%) |
Jan 24, 2017 | 39.83 | 39.86 | 39.78 | 39.78 | 1,688 | -0.09(-0.22%) |
Jan 23, 2017 | 39.89 | 39.89 | 39.86 | 39.86 | 535 | +0.07(+0.18%) |
Jan 20, 2017 | 39.69 | 39.79 | 39.69 | 39.79 | 4,231 | +0.02(+0.04%) |
Jan 19, 2017 | 39.76 | 39.79 | 39.72 | 39.78 | 7,176 | -0.07(-0.18%) |
Jan 18, 2017 | 39.94 | 39.98 | 39.85 | 39.85 | 40,689 | -0.07(-0.18%) |
Jan 13, 2017 | 39.92 | 39.92 | 39.92 | 62 | -0.01(-0.02%) | |
Jan 12, 2017 | 39.96 | 40.01 | 39.93 | 39.93 | 1,464 | +0.08(+0.20%) |
Jan 11, 2017 | 39.88 | 39.97 | 39.85 | 39.85 | 985 | -0.06(-0.14%) |
Jan 10, 2017 | 39.86 | 39.95 | 39.84 | 39.90 | 51,942 | +0.07(+0.17%) |
Jan 09, 2017 | 39.92 | 39.92 | 39.83 | 39.84 | 1,820 | -0.03(-0.07%) |
Jan 06, 2017 | 39.90 | 39.91 | 39.76 | 39.86 | 22,814 | -0.03(-0.08%) |
Jan 05, 2017 | 39.78 | 39.98 | 39.78 | 39.90 | 4,320 | +0.09(+0.22%) |
Jan 04, 2017 | 39.82 | 39.82 | 39.79 | 39.81 | 10,688 | -0.01(-0.02%) |
Jan 03, 2017 | 39.74 | 39.82 | 39.69 | 39.82 | 19,389 | +0.08(+0.20%) |
Dec 30, 2016 | 39.74 | 39.74 | 39.74 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 39.53 | 39.74 | 39.53 | 39.74 | 60,430 | +0.10(+0.26%) |
Dec 28, 2016 | 39.45 | 39.63 | 39.45 | 39.63 | 9,235 | +0.17(+0.44%) |
Dec 27, 2016 | 39.47 | 39.48 | 39.42 | 39.46 | 38,358 | -0.03(-0.08%) |
Dec 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 39.54 | 39.56 | 39.49 | 39.53 | 4,143 | +0.04(+0.09%) |
Dec 20, 2016 | 39.50 | 39.50 | 39.50 | 6 | -0.03(-0.08%) | |
Dec 19, 2016 | 39.41 | 39.53 | 39.41 | 39.53 | 2,751 | +0.21(+0.52%) |
Dec 16, 2016 | 39.44 | 39.44 | 39.33 | 39.33 | 10,741 | -0.08(-0.20%) |
Dec 15, 2016 | 39.44 | 39.44 | 39.40 | 39.40 | 3,031 | -0.08(-0.21%) |
Dec 14, 2016 | 39.64 | 39.75 | 39.48 | 39.48 | 9,264 | -0.14(-0.36%) |
Dec 13, 2016 | 39.53 | 39.63 | 39.53 | 39.63 | 403 | +0.03(+0.08%) |
Dec 12, 2016 | 39.51 | 39.59 | 39.51 | 39.59 | 2,135 | +0.02(+0.06%) |
Dec 09, 2016 | 39.76 | 39.76 | 39.57 | 39.57 | 2,608 | -0.09(-0.24%) |
Dec 08, 2016 | 39.71 | 39.71 | 39.66 | 39.66 | 2,661 | +0.04(+0.10%) |
Dec 06, 2016 | 39.63 | 39.63 | 39.63 | 131 | -0.09(-0.24%) | |
Dec 05, 2016 | 39.66 | 39.72 | 39.64 | 39.72 | 1,718 | +0.09(+0.24%) |
Dec 02, 2016 | 39.65 | 39.65 | 39.63 | 39.63 | 5,210 | +0.02(+0.04%) |
Dec 01, 2016 | 39.59 | 39.62 | 39.59 | 39.61 | 12,726 | +0.00(+0.00%) |
Nov 30, 2016 | 39.63 | 39.67 | 39.58 | 39.61 | 4,273 | -0.10(-0.24%) |
Nov 29, 2016 | 39.64 | 39.75 | 39.64 | 39.71 | 851 | +0.02(+0.06%) |
Nov 28, 2016 | 39.76 | 39.76 | 39.67 | 39.68 | 3,499 | +0.03(+0.08%) |
Nov 25, 2016 | 39.65 | 39.65 | 39.65 | 39.65 | 1,271 | +0.01(+0.02%) |
Nov 23, 2016 | 39.64 | 39.64 | 39.64 | 0 | -0.06(-0.16%) | |
Nov 22, 2016 | 39.77 | 39.78 | 39.71 | 39.71 | 12,692 | -0.03(-0.06%) |
Nov 21, 2016 | 39.71 | 39.76 | 39.70 | 39.73 | 136,708 | -0.04(-0.09%) |
Nov 18, 2016 | 39.82 | 39.82 | 39.77 | 39.77 | 2,364 | -0.10(-0.26%) |
Nov 17, 2016 | 39.97 | 40.04 | 39.87 | 39.87 | 9,603 | -0.12(-0.31%) |
Nov 16, 2016 | 39.94 | 40.12 | 39.94 | 40.00 | 1,242 | -0.02(-0.06%) |
Nov 15, 2016 | 40.01 | 40.23 | 39.96 | 40.02 | 14,123 | +0.02(+0.06%) |
Nov 14, 2016 | 40.36 | 40.36 | 40.00 | 40.00 | 711 | -0.09(-0.24%) |
Nov 11, 2016 | 40.18 | 40.19 | 40.09 | 40.09 | 2,746 | -0.16(-0.39%) |
Nov 10, 2016 | 40.21 | 40.28 | 40.20 | 40.25 | 1,597 | -0.06(-0.14%) |
Nov 09, 2016 | 40.38 | 40.44 | 40.31 | 40.31 | 7,139 | -0.26(-0.64%) |
Nov 08, 2016 | 40.57 | 40.58 | 40.57 | 40.57 | 1,808 | -0.04(-0.10%) |
Nov 07, 2016 | 40.61 | 40.61 | 40.61 | 40.61 | 192 | -0.05(-0.12%) |
Nov 04, 2016 | 40.62 | 40.68 | 40.62 | 40.65 | 807 | +0.06(+0.14%) |
Nov 03, 2016 | 40.61 | 40.61 | 40.60 | 40.60 | 3,321 | -0.09(-0.23%) |
Nov 02, 2016 | 40.61 | 40.69 | 40.56 | 40.69 | 5,181 | +0.07(+0.16%) |